致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.47 | 5.49 | 0.03 | 0.55% | 5.43 | 5.49 | 63800 | 3480.68 | 0.99% |
| 2024-05-16 | 5.42 | 5.46 | 0.04 | 0.74% | 5.42 | 5.50 | 58976 | 3226.98 | 0.92% |
| 2024-05-15 | 5.48 | 5.42 | -0.06 | -1.09% | 5.42 | 5.49 | 53173 | 2899.77 | 0.83% |
| 2024-05-14 | 5.48 | 5.48 | -0.01 | -0.18% | 5.46 | 5.53 | 49306 | 2709.64 | 0.77% |
| 2024-05-13 | 5.51 | 5.49 | -0.02 | -0.36% | 5.42 | 5.54 | 67907 | 3725.63 | 1.06% |
| 2024-05-10 | 5.53 | 5.51 | -0.02 | -0.36% | 5.45 | 5.56 | 59051 | 3246.28 | 0.92% |
| 2024-05-09 | 5.45 | 5.53 | 0.08 | 1.47% | 5.45 | 5.56 | 79464 | 4392.22 | 1.24% |
| 2024-05-08 | 5.56 | 5.45 | -0.09 | -1.62% | 5.45 | 5.57 | 69766 | 3831.76 | 1.09% |
| 2024-05-07 | 5.57 | 5.54 | -0.02 | -0.36% | 5.51 | 5.58 | 63422 | 3513.38 | 0.99% |
| 2024-05-06 | 5.50 | 5.56 | 0.10 | 1.83% | 5.50 | 5.59 | 95937 | 5315.30 | 1.49% |
| 2024-04-30 | 5.41 | 5.46 | 0.00 | 0.00% | 5.41 | 5.48 | 74495 | 4052.76 | 1.16% |
| 2024-04-29 | 5.34 | 5.46 | 0.10 | 1.87% | 5.32 | 5.46 | 107918 | 5820.15 | 1.68% |
| 2024-04-26 | 5.36 | 5.36 | -0.09 | -1.65% | 5.20 | 5.38 | 146118 | 7761.08 | 2.28% |
| 2024-04-25 | 5.47 | 5.45 | -0.03 | -0.55% | 5.43 | 5.48 | 65298 | 3558.68 | 1.02% |
| 2024-04-24 | 5.41 | 5.48 | 0.10 | 1.86% | 5.38 | 5.48 | 60818 | 3307.97 | 0.95% |
| 2024-04-23 | 5.45 | 5.38 | -0.07 | -1.28% | 5.35 | 5.50 | 69115 | 3736.36 | 1.08% |
| 2024-04-22 | 5.51 | 5.45 | -0.07 | -1.27% | 5.40 | 5.56 | 89865 | 4921.04 | 1.40% |
| 2024-04-19 | 5.32 | 5.52 | 0.15 | 2.79% | 5.32 | 5.58 | 122054 | 6703.64 | 1.90% |
| 2024-04-18 | 5.33 | 5.37 | 0.09 | 1.70% | 5.26 | 5.45 | 95665 | 5124.61 | 1.49% |
| 2024-04-17 | 5.01 | 5.28 | 0.31 | 6.24% | 5.01 | 5.29 | 112667 | 5859.48 | 1.75% |
| 2024-04-16 | 5.22 | 4.97 | -0.33 | -6.23% | 4.95 | 5.26 | 163037 | 8214.79 | 2.54% |
| 2024-04-15 | 5.45 | 5.30 | -0.19 | -3.46% | 5.20 | 5.54 | 167187 | 8939.45 | 2.60% |
| 2024-04-12 | 5.45 | 5.49 | -0.03 | -0.54% | 5.45 | 5.61 | 180400 | 9966.88 | 2.81% |
| 2024-04-11 | 5.69 | 5.52 | 0.16 | 2.99% | 5.45 | 5.85 | 248437 | 13870.36 | 3.87% |
| 2024-04-10 | 5.49 | 5.36 | -0.10 | -1.83% | 5.33 | 5.50 | 63991 | 3455.15 | 1.00% |
| 2024-04-09 | 5.42 | 5.46 | 0.05 | 0.92% | 5.40 | 5.49 | 47832 | 2607.44 | 0.74% |
| 2024-04-08 | 5.53 | 5.41 | -0.12 | -2.17% | 5.40 | 5.54 | 73315 | 4004.41 | 1.14% |
| 2024-04-03 | 5.56 | 5.53 | -0.03 | -0.54% | 5.50 | 5.56 | 54948 | 3040.34 | 0.86% |
| 2024-04-02 | 5.56 | 5.56 | -0.01 | -0.18% | 5.52 | 5.59 | 85042 | 4726.54 | 1.32% |
| 2024-04-01 | 5.46 | 5.57 | 0.11 | 2.01% | 5.44 | 5.57 | 98083 | 5412.64 | 1.53% |
| 2024-03-29 | 5.40 | 5.46 | 0.11 | 2.06% | 5.32 | 5.46 | 79797 | 4311.76 | 1.24% |
| 2024-03-28 | 5.21 | 5.35 | 0.13 | 2.49% | 5.20 | 5.39 | 83103 | 4428.85 | 1.29% |
| 2024-03-27 | 5.39 | 5.22 | -0.16 | -2.97% | 5.22 | 5.40 | 71729 | 3818.24 | 1.12% |
| 2024-03-26 | 5.35 | 5.38 | 0.07 | 1.32% | 5.29 | 5.41 | 72317 | 3876.25 | 1.13% |
| 2024-03-25 | 5.41 | 5.31 | -0.10 | -1.85% | 5.29 | 5.44 | 81717 | 4401.08 | 1.27% |
| 2024-03-22 | 5.48 | 5.41 | -0.04 | -0.73% | 5.32 | 5.48 | 82449 | 4450.50 | 1.28% |
| 2024-03-21 | 5.45 | 5.45 | 0.00 | 0.00% | 5.41 | 5.49 | 74980 | 4085.81 | 1.17% |
| 2024-03-20 | 5.43 | 5.45 | 0.03 | 0.55% | 5.38 | 5.45 | 68677 | 3724.87 | 1.07% |
| 2024-03-19 | 5.41 | 5.42 | -0.01 | -0.18% | 5.41 | 5.49 | 81227 | 4426.15 | 1.26% |
| 2024-03-18 | 5.42 | 5.43 | 0.03 | 0.56% | 5.38 | 5.44 | 66402 | 3590.33 | 1.03% |
| 2024-03-15 | 5.26 | 5.40 | 0.11 | 2.08% | 5.26 | 5.40 | 68732 | 3670.86 | 1.07% |
| 2024-03-14 | 5.32 | 5.29 | -0.03 | -0.56% | 5.22 | 5.35 | 58829 | 3115.71 | 0.92% |
| 2024-03-13 | 5.33 | 5.32 | -0.02 | -0.37% | 5.27 | 5.36 | 54554 | 2899.27 | 0.85% |
| 2024-03-12 | 5.31 | 5.34 | 0.02 | 0.38% | 5.26 | 5.36 | 67000 | 3562.13 | 1.04% |
| 2024-03-11 | 5.30 | 5.32 | 0.06 | 1.14% | 5.25 | 5.33 | 78388 | 4151.39 | 1.22% |
| 2024-03-08 | 5.25 | 5.26 | 0.01 | 0.19% | 5.20 | 5.28 | 55891 | 2932.33 | 0.87% |
| 2024-03-07 | 5.25 | 5.25 | 0.01 | 0.19% | 5.21 | 5.30 | 81443 | 4287.56 | 1.27% |
| 2024-03-06 | 5.14 | 5.24 | 0.11 | 2.14% | 5.11 | 5.27 | 81561 | 4251.05 | 1.27% |
| 2024-03-05 | 5.22 | 5.13 | -0.10 | -1.91% | 5.11 | 5.23 | 83296 | 4292.40 | 1.30% |
| 2024-03-04 | 5.27 | 5.23 | -0.04 | -0.76% | 5.17 | 5.30 | 103354 | 5392.71 | 1.61% |
| 2024-03-01 | 5.22 | 5.27 | 0.07 | 1.35% | 5.20 | 5.30 | 113498 | 5963.87 | 1.77% |
| 2024-02-29 | 5.05 | 5.20 | 0.10 | 1.96% | 5.03 | 5.23 | 151126 | 7814.21 | 2.35% |
| 2024-02-28 | 5.38 | 5.10 | -0.30 | -5.56% | 5.10 | 5.50 | 208714 | 11034.62 | 3.25% |
| 2024-02-27 | 5.24 | 5.40 | 0.11 | 2.08% | 5.23 | 5.41 | 91398 | 4871.39 | 1.42% |
| 2024-02-26 | 5.16 | 5.29 | 0.18 | 3.52% | 5.15 | 5.37 | 144831 | 7637.05 | 2.26% |
| 2024-02-23 | 5.04 | 5.11 | 0.08 | 1.59% | 5.02 | 5.12 | 95162 | 4828.23 | 1.48% |
| 2024-02-22 | 4.97 | 5.03 | 0.05 | 1.00% | 4.97 | 5.07 | 112066 | 5623.95 | 1.74% |
| 2024-02-21 | 4.90 | 4.98 | 0.06 | 1.22% | 4.87 | 5.08 | 111956 | 5598.17 | 1.74% |
| 2024-02-20 | 4.94 | 4.92 | -0.01 | -0.20% | 4.83 | 4.94 | 67525 | 3304.15 | 1.05% |
| 2024-02-19 | 4.90 | 4.93 | 0.11 | 2.28% | 4.85 | 5.03 | 144761 | 7158.17 | 2.25% |